佐賀銀行(8395)の株価時系列情報
佐賀銀行(8395)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 446 | 450 | 446 | 450 | 4,000 |
1998/12/29 | 449 | 450 | 449 | 450 | 11,000 |
1998/12/28 | 449 | 449 | 449 | 449 | 11,000 |
1998/12/25 | 447 | 450 | 447 | 449 | 6,000 |
1998/12/24 | 433 | 447 | 432 | 447 | 22,000 |
1998/12/22 | 450 | 450 | 434 | 434 | 54,000 |
1998/12/21 | 450 | 450 | 450 | 450 | 22,000 |
1998/12/18 | 455 | 455 | 448 | 448 | 97,000 |
1998/12/17 | 450 | 450 | 449 | 449 | 5,000 |
1998/12/16 | 455 | 455 | 450 | 450 | 9,000 |
1998/12/15 | 463 | 463 | 458 | 458 | 22,000 |
1998/12/14 | 449 | 464 | 449 | 458 | 14,000 |
1998/12/11 | 460 | 460 | 448 | 448 | 115,000 |
1998/12/10 | 459 | 460 | 459 | 460 | 30,000 |
1998/12/09 | 458 | 464 | 458 | 464 | 13,000 |
1998/12/08 | 469 | 474 | 469 | 469 | 100,000 |
1998/12/07 | 460 | 465 | 459 | 464 | 38,000 |
1998/12/04 | 451 | 452 | 451 | 452 | 16,000 |
1998/12/03 | 460 | 460 | 450 | 450 | 10,000 |
1998/12/02 | 469 | 469 | 460 | 469 | 61,000 |
1998/12/01 | 440 | 440 | 435 | 435 | 10,000 |
1998/11/30 | 449 | 449 | 440 | 440 | 23,000 |
1998/11/27 | 450 | 454 | 449 | 454 | 5,000 |
1998/11/26 | 449 | 456 | 447 | 453 | 21,000 |
1998/11/25 | 474 | 474 | 449 | 449 | 18,000 |
1998/11/24 | 469 | 469 | 468 | 469 | 15,000 |
1998/11/20 | 467 | 469 | 467 | 469 | 15,000 |
1998/11/19 | 463 | 463 | 463 | 463 | 34,000 |
1998/11/18 | 463 | 463 | 459 | 463 | 37,000 |
1998/11/16 | 460 | 460 | 456 | 460 | 10,000 |
1998/11/13 | 450 | 450 | 444 | 446 | 11,000 |
1998/11/12 | 447 | 450 | 447 | 450 | 19,000 |
1998/11/11 | 446 | 450 | 443 | 450 | 36,000 |
1998/11/10 | 446 | 446 | 444 | 444 | 17,000 |
1998/11/09 | 449 | 449 | 446 | 446 | 8,000 |
1998/11/06 | 445 | 450 | 445 | 448 | 10,000 |
1998/11/05 | 453 | 453 | 445 | 450 | 37,000 |
1998/11/04 | 470 | 470 | 468 | 468 | 26,000 |
1998/11/02 | 430 | 433 | 430 | 433 | 43,000 |
1998/10/30 | 430 | 430 | 426 | 426 | 81,000 |
1998/10/29 | 432 | 432 | 426 | 430 | 104,000 |
1998/10/28 | 447 | 447 | 437 | 437 | 64,000 |
1998/10/27 | 454 | 454 | 444 | 444 | 40,000 |
1998/10/26 | 451 | 464 | 451 | 464 | 20,000 |
1998/10/23 | 467 | 467 | 461 | 461 | 9,000 |
1998/10/22 | 480 | 502 | 475 | 500 | 101,000 |
1998/10/21 | 469 | 470 | 461 | 470 | 33,000 |
1998/10/20 | 468 | 470 | 468 | 468 | 36,000 |
1998/10/19 | 460 | 470 | 460 | 468 | 27,000 |
1998/10/16 | 470 | 470 | 470 | 470 | 10,000 |
1998/10/15 | 435 | 438 | 435 | 435 | 22,000 |
1998/10/14 | 439 | 439 | 434 | 435 | 15,000 |
1998/10/13 | 450 | 450 | 445 | 445 | 40,000 |
1998/10/12 | 455 | 480 | 455 | 476 | 21,000 |
1998/10/09 | 436 | 451 | 432 | 451 | 33,000 |
1998/10/08 | 450 | 455 | 450 | 450 | 14,000 |
1998/10/07 | 456 | 459 | 456 | 459 | 25,000 |
1998/10/06 | 460 | 466 | 460 | 466 | 8,000 |
1998/10/05 | 465 | 466 | 460 | 466 | 16,000 |
1998/10/02 | 480 | 480 | 470 | 470 | 75,000 |
1998/10/01 | 475 | 480 | 470 | 470 | 9,000 |
1998/09/30 | 471 | 475 | 468 | 475 | 79,000 |
1998/09/29 | 475 | 475 | 460 | 471 | 47,000 |
1998/09/28 | 461 | 479 | 460 | 475 | 32,000 |
1998/09/25 | 453 | 460 | 450 | 460 | 34,000 |
1998/09/24 | 465 | 465 | 460 | 460 | 34,000 |
1998/09/22 | 474 | 475 | 470 | 470 | 64,000 |
1998/09/21 | 465 | 465 | 450 | 462 | 53,000 |
1998/09/18 | 445 | 460 | 444 | 450 | 137,000 |
1998/09/17 | 441 | 445 | 440 | 445 | 31,000 |
1998/09/16 | 430 | 440 | 429 | 440 | 43,000 |
1998/09/14 | 426 | 430 | 426 | 430 | 30,000 |
1998/09/11 | 427 | 430 | 426 | 426 | 101,000 |
1998/09/10 | 454 | 454 | 445 | 450 | 20,000 |
1998/09/09 | 455 | 455 | 449 | 454 | 22,000 |
1998/09/08 | 460 | 475 | 450 | 454 | 54,000 |
1998/09/07 | 455 | 456 | 444 | 455 | 58,000 |
1998/09/04 | 455 | 455 | 435 | 455 | 44,000 |
1998/09/03 | 459 | 459 | 459 | 459 | 12,000 |
1998/09/02 | 479 | 479 | 460 | 460 | 46,000 |
1998/09/01 | 470 | 470 | 457 | 470 | 63,000 |
1998/08/31 | 435 | 465 | 435 | 465 | 46,000 |
1998/08/28 | 420 | 420 | 420 | 420 | 28,000 |
1998/08/27 | 457 | 457 | 415 | 415 | 93,000 |
1998/08/26 | 464 | 465 | 455 | 457 | 35,000 |
1998/08/25 | 449 | 460 | 449 | 460 | 59,000 |
1998/08/24 | 459 | 459 | 449 | 449 | 13,000 |
1998/08/21 | 455 | 460 | 455 | 460 | 18,000 |
1998/08/20 | 465 | 465 | 443 | 443 | 9,000 |
1998/08/19 | 440 | 458 | 440 | 458 | 26,000 |
1998/08/18 | 455 | 455 | 448 | 455 | 28,000 |
1998/08/17 | 420 | 430 | 420 | 420 | 27,000 |
1998/08/14 | 436 | 436 | 425 | 425 | 39,000 |
1998/08/13 | 425 | 435 | 425 | 435 | 22,000 |
1998/08/12 | 430 | 431 | 425 | 425 | 20,000 |
1998/08/11 | 440 | 440 | 430 | 435 | 21,000 |
1998/08/10 | 450 | 450 | 440 | 440 | 23,000 |
1998/08/07 | 445 | 445 | 435 | 445 | 58,000 |
1998/08/06 | 426 | 445 | 426 | 445 | 29,000 |
1998/08/05 | 425 | 430 | 420 | 425 | 94,000 |
1998/08/04 | 430 | 430 | 425 | 425 | 78,000 |
1998/08/03 | 431 | 437 | 425 | 425 | 87,000 |
1998/07/31 | 440 | 440 | 430 | 430 | 79,000 |
1998/07/30 | 432 | 444 | 432 | 444 | 47,000 |
1998/07/29 | 440 | 440 | 437 | 437 | 26,000 |
1998/07/28 | 446 | 446 | 440 | 440 | 52,000 |
1998/07/27 | 465 | 465 | 446 | 446 | 24,000 |
1998/07/24 | 460 | 480 | 454 | 480 | 38,000 |
1998/07/23 | 490 | 498 | 480 | 480 | 42,000 |
1998/07/22 | 511 | 512 | 500 | 500 | 150,000 |
1998/07/21 | 518 | 520 | 518 | 518 | 28,000 |
1998/07/17 | 515 | 515 | 515 | 515 | 55,000 |
1998/07/16 | 511 | 515 | 511 | 512 | 76,000 |
1998/07/15 | 510 | 520 | 510 | 511 | 30,000 |
1998/07/14 | 506 | 510 | 506 | 510 | 88,000 |
1998/07/13 | 489 | 506 | 489 | 506 | 33,000 |
1998/07/10 | 499 | 500 | 495 | 495 | 121,000 |
1998/07/09 | 494 | 494 | 480 | 487 | 52,000 |
1998/07/08 | 480 | 487 | 480 | 487 | 62,000 |
1998/07/07 | 465 | 480 | 465 | 480 | 29,000 |
1998/07/06 | 475 | 475 | 471 | 475 | 47,000 |
1998/07/03 | 475 | 475 | 472 | 472 | 22,000 |
1998/07/02 | 485 | 485 | 480 | 480 | 69,000 |
1998/07/01 | 490 | 490 | 487 | 490 | 46,000 |
1998/06/30 | 480 | 493 | 480 | 490 | 44,000 |
1998/06/29 | 474 | 474 | 460 | 460 | 36,000 |
1998/06/26 | 474 | 479 | 460 | 479 | 13,000 |
1998/06/25 | 494 | 495 | 480 | 480 | 140,000 |
1998/06/24 | 482 | 494 | 482 | 494 | 32,000 |
1998/06/23 | 495 | 495 | 477 | 477 | 36,000 |
1998/06/22 | 479 | 494 | 479 | 492 | 86,000 |
1998/06/19 | 476 | 485 | 476 | 476 | 91,000 |
1998/06/18 | 465 | 485 | 465 | 466 | 49,000 |
1998/06/17 | 450 | 461 | 450 | 460 | 86,000 |
1998/06/16 | 449 | 449 | 445 | 446 | 21,000 |
1998/06/15 | 442 | 449 | 442 | 449 | 11,000 |
1998/06/12 | 440 | 450 | 430 | 450 | 134,000 |
1998/06/11 | 440 | 450 | 440 | 450 | 104,000 |
1998/06/10 | 441 | 442 | 440 | 440 | 27,000 |
1998/06/09 | 440 | 441 | 440 | 441 | 5,000 |
1998/06/08 | 445 | 452 | 441 | 442 | 45,000 |
1998/06/05 | 448 | 448 | 445 | 445 | 3,000 |
1998/06/04 | 449 | 449 | 440 | 448 | 40,000 |
1998/06/03 | 440 | 450 | 422 | 450 | 17,000 |
1998/06/02 | 440 | 450 | 440 | 450 | 25,000 |
1998/06/01 | 450 | 450 | 440 | 440 | 22,000 |
1998/05/29 | 425 | 435 | 424 | 435 | 70,000 |
1998/05/28 | 430 | 430 | 425 | 425 | 108,000 |
1998/05/27 | 426 | 434 | 425 | 430 | 24,000 |
1998/05/26 | 435 | 435 | 425 | 425 | 155,000 |
1998/05/25 | 461 | 461 | 420 | 435 | 238,000 |
1998/05/22 | 465 | 465 | 450 | 460 | 12,000 |
1998/05/21 | 440 | 461 | 440 | 460 | 76,000 |
1998/05/20 | 445 | 450 | 440 | 450 | 82,000 |
1998/05/19 | 432 | 438 | 432 | 438 | 13,000 |
1998/05/18 | 445 | 445 | 421 | 425 | 92,000 |
1998/05/15 | 445 | 445 | 440 | 445 | 59,000 |
1998/05/14 | 448 | 448 | 443 | 448 | 35,000 |
1998/05/13 | 445 | 455 | 444 | 448 | 99,000 |
1998/05/12 | 451 | 451 | 446 | 446 | 11,000 |
1998/05/11 | 450 | 451 | 450 | 450 | 6,000 |
1998/05/08 | 444 | 450 | 444 | 450 | 16,000 |
1998/05/07 | 440 | 448 | 435 | 443 | 48,000 |
1998/05/06 | 470 | 470 | 440 | 440 | 24,000 |
1998/05/01 | 470 | 479 | 451 | 453 | 15,000 |
1998/04/30 | 450 | 455 | 449 | 455 | 42,000 |
1998/04/28 | 460 | 460 | 445 | 450 | 32,000 |
1998/04/27 | 470 | 470 | 470 | 470 | 34,000 |
1998/04/24 | 488 | 494 | 486 | 492 | 66,000 |
1998/04/23 | 477 | 488 | 473 | 487 | 53,000 |
1998/04/22 | 480 | 480 | 475 | 477 | 182,000 |
1998/04/21 | 465 | 470 | 465 | 470 | 20,000 |
1998/04/20 | 455 | 460 | 455 | 460 | 17,000 |
1998/04/17 | 451 | 451 | 450 | 450 | 9,000 |
1998/04/16 | 455 | 455 | 450 | 450 | 53,000 |
1998/04/15 | 445 | 455 | 445 | 455 | 13,000 |
1998/04/14 | 456 | 456 | 449 | 449 | 47,000 |
1998/04/13 | 460 | 460 | 451 | 451 | 20,000 |
1998/04/10 | 460 | 460 | 460 | 460 | 37,000 |
1998/04/09 | 454 | 459 | 454 | 459 | 16,000 |
1998/04/08 | 443 | 469 | 443 | 469 | 32,000 |
1998/04/07 | 450 | 452 | 445 | 449 | 31,000 |
1998/04/06 | 452 | 452 | 451 | 452 | 63,000 |
1998/04/03 | 450 | 466 | 450 | 452 | 18,000 |
1998/04/02 | 477 | 477 | 454 | 459 | 34,000 |
1998/04/01 | 481 | 481 | 472 | 472 | 14,000 |
1998/03/31 | 489 | 490 | 475 | 487 | 48,000 |
1998/03/30 | 482 | 490 | 479 | 489 | 33,000 |
1998/03/27 | 476 | 483 | 474 | 483 | 12,000 |
1998/03/26 | 485 | 485 | 483 | 483 | 27,000 |
1998/03/25 | 480 | 485 | 480 | 480 | 16,000 |
1998/03/24 | 485 | 485 | 480 | 480 | 18,000 |
1998/03/23 | 490 | 490 | 480 | 485 | 57,000 |
1998/03/20 | 480 | 490 | 480 | 490 | 33,000 |
1998/03/19 | 482 | 485 | 480 | 485 | 54,000 |
1998/03/18 | 494 | 494 | 488 | 488 | 35,000 |
1998/03/17 | 485 | 495 | 480 | 495 | 37,000 |
1998/03/16 | 490 | 490 | 489 | 490 | 20,000 |
1998/03/13 | 485 | 489 | 485 | 489 | 93,000 |
1998/03/12 | 486 | 499 | 486 | 499 | 19,000 |
1998/03/11 | 491 | 499 | 491 | 499 | 55,000 |
1998/03/10 | 495 | 495 | 485 | 486 | 15,000 |
1998/03/09 | 520 | 520 | 490 | 490 | 30,000 |
1998/03/06 | 515 | 518 | 495 | 518 | 13,000 |
1998/03/05 | 515 | 520 | 515 | 520 | 35,000 |
1998/03/04 | 519 | 520 | 515 | 515 | 22,000 |
1998/03/03 | 505 | 530 | 505 | 530 | 101,000 |
1998/03/02 | 500 | 507 | 500 | 507 | 25,000 |
1998/02/27 | 492 | 500 | 492 | 500 | 13,000 |
1998/02/26 | 490 | 490 | 490 | 490 | 4,000 |
1998/02/25 | 494 | 495 | 485 | 495 | 65,000 |
1998/02/24 | 499 | 500 | 495 | 495 | 65,000 |
1998/02/23 | 490 | 499 | 490 | 490 | 29,000 |
1998/02/20 | 499 | 502 | 497 | 502 | 52,000 |
1998/02/19 | 500 | 500 | 490 | 500 | 29,000 |
1998/02/18 | 500 | 500 | 500 | 500 | 18,000 |
1998/02/17 | 480 | 499 | 480 | 499 | 28,000 |
1998/02/16 | 473 | 500 | 473 | 500 | 30,000 |
1998/02/13 | 491 | 491 | 479 | 479 | 15,000 |
1998/02/12 | 490 | 490 | 479 | 490 | 34,000 |
1998/02/10 | 499 | 499 | 480 | 480 | 33,000 |
1998/02/09 | 500 | 500 | 478 | 490 | 40,000 |
1998/02/06 | 517 | 517 | 517 | 517 | 13,000 |
1998/02/05 | 493 | 513 | 490 | 513 | 25,000 |
1998/02/04 | 513 | 513 | 513 | 513 | 1,000 |
1998/02/03 | 512 | 516 | 496 | 516 | 12,000 |
1998/02/02 | 512 | 516 | 502 | 502 | 38,000 |
1998/01/30 | 529 | 529 | 509 | 511 | 13,000 |
1998/01/29 | 520 | 530 | 510 | 520 | 21,000 |
1998/01/28 | 519 | 530 | 512 | 530 | 74,000 |
1998/01/27 | 509 | 520 | 500 | 520 | 71,000 |
1998/01/26 | 514 | 520 | 509 | 511 | 122,000 |
1998/01/23 | 523 | 523 | 502 | 520 | 13,000 |
1998/01/22 | 530 | 530 | 511 | 529 | 73,000 |
1998/01/21 | 533 | 533 | 531 | 531 | 11,000 |
1998/01/20 | 537 | 537 | 504 | 533 | 43,000 |
1998/01/19 | 523 | 540 | 523 | 537 | 25,000 |
1998/01/16 | 507 | 520 | 502 | 520 | 23,000 |
1998/01/14 | 515 | 516 | 492 | 492 | 70,000 |
1998/01/13 | 516 | 519 | 509 | 511 | 73,000 |
1998/01/12 | 510 | 515 | 510 | 515 | 7,000 |
1998/01/09 | 520 | 520 | 513 | 520 | 33,000 |
1998/01/08 | 519 | 520 | 519 | 520 | 36,000 |
1998/01/07 | 515 | 519 | 515 | 519 | 23,000 |
1998/01/06 | 520 | 520 | 505 | 520 | 26,000 |
1998/01/05 | 520 | 520 | 520 | 520 | 7,000 |